Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.573 9.573 9.472 9.480 38,283 -0.08(-0.80%)
Mar 30, 2022 9.556 9.556 9.501 9.556 50,220 +0.03(+0.27%)
Mar 29, 2022 9.438 9.531 9.429 9.531 48,256 +0.21(+2.27%)
Mar 28, 2022 9.251 9.328 9.235 9.319 24,481 +0.03(+0.36%)
Mar 25, 2022 9.319 9.319 9.218 9.285 31,292 -0.01(-0.09%)
Mar 24, 2022 9.251 9.311 9.218 9.294 38,734 +0.05(+0.55%)
Mar 23, 2022 9.302 9.336 9.235 9.243 32,607 -0.10(-1.04%)
Mar 22, 2022 9.315 9.349 9.298 9.340 21,666 +0.08(+0.82%)
Mar 21, 2022 9.315 9.421 9.239 9.265 43,814 -0.05(-0.54%)
Mar 18, 2022 9.180 9.332 9.138 9.315 62,122 +0.08(+0.91%)
Mar 17, 2022 9.223 9.239 8.995 9.231 85,898 +0.21(+2.33%)
Mar 16, 2022 8.995 9.046 8.852 9.021 48,493 +0.24(+2.78%)
Mar 15, 2022 8.718 8.810 8.676 8.777 44,159 +0.08(+0.87%)
Mar 14, 2022 8.869 8.903 8.634 8.701 46,065 -0.13(-1.52%)
Mar 11, 2022 8.979 8.987 8.827 8.835 40,601 -0.08(-0.94%)
Mar 10, 2022 8.945 8.962 8.852 8.920 38,620 -0.10(-1.12%)
Mar 09, 2022 8.945 9.063 8.911 9.021 55,313 +0.24(+2.68%)
Mar 08, 2022 8.844 8.953 8.726 8.785 49,456 +0.01(+0.10%)
Mar 07, 2022 9.088 9.093 8.777 8.777 89,010 -0.37(-4.05%)
Mar 04, 2022 9.223 9.223 9.063 9.147 50,456 -0.13(-1.45%)
Mar 03, 2022 9.399 9.450 9.256 9.281 49,252 -0.08(-0.81%)
Mar 02, 2022 9.281 9.534 9.256 9.357 57,051 +0.10(+1.09%)
Mar 01, 2022 9.399 9.475 9.227 9.256 41,088 -0.18(-1.87%)
Feb 28, 2022 9.458 9.475 9.223 9.433 56,180 -0.04(-0.44%)
Feb 25, 2022 9.307 9.500 9.358 9.475 38,262 +0.21(+2.27%)
Feb 24, 2022 9.012 9.265 8.869 9.265 61,046 +0.03(+0.27%)
Feb 23, 2022 9.340 9.416 9.223 9.239 38,644 -0.04(-0.45%)
Feb 22, 2022 9.618 9.618 9.256 9.281 48,315 -0.28(-2.90%)
Feb 18, 2022 9.559 0 -0.05(-0.48%)
Feb 17, 2022 9.739 9.739 9.589 9.605 23,864 -0.15(-1.54%)
Feb 16, 2022 9.647 9.764 9.614 9.756 28,639 +0.11(+1.13%)
Feb 15, 2022 9.639 9.664 9.597 9.647 31,943 +0.13(+1.32%)
Feb 14, 2022 9.647 9.656 9.497 9.522 36,896 -0.14(-1.47%)
Feb 11, 2022 9.789 9.840 9.572 9.664 57,947 -0.11(-1.11%)
Feb 10, 2022 9.773 9.848 9.754 9.773 78,535 -0.08(-0.76%)
Feb 09, 2022 9.706 9.865 9.706 9.848 47,187 +0.19(+1.99%)
Feb 08, 2022 9.589 9.664 9.555 9.656 28,195 +0.06(+0.61%)
Feb 07, 2022 9.597 9.697 9.572 9.597 49,398 -0.03(-0.26%)
Feb 04, 2022 9.622 9.714 9.589 9.622 80,713 -0.02(-0.17%)
Feb 03, 2022 9.748 9.622 9.639 83,354 -0.16(-1.62%)
Feb 02, 2022 9.815 9.840 9.748 9.798 59,889 +0.04(+0.43%)
Feb 01, 2022 9.723 9.781 9.714 9.756 64,166 +0.04(+0.43%)
Jan 31, 2022 9.555 9.739 9.714 61,482 +0.16(+1.66%)
Jan 28, 2022 9.430 9.555 9.212 9.555 65,651 +0.16(+1.69%)
Jan 27, 2022 9.455 9.572 9.346 9.396 47,518 +0.02(+0.18%)
Jan 26, 2022 9.505 9.605 9.363 9.380 44,402 -0.06(-0.62%)
Jan 25, 2022 9.413 9.511 9.304 9.438 34,518 -0.07(-0.70%)
Jan 24, 2022 9.564 9.568 9.133 9.505 115,018 -0.20(-2.07%)
Jan 21, 2022 9.898 9.927 9.697 9.706 52,761 -0.23(-2.32%)
Jan 20, 2022 10.09 10.11 9.911 9.936 58,480 -0.09(-0.91%)
Jan 19, 2022 10.04 10.11 10.02 10.03 96,723 -0.02(-0.17%)
Jan 18, 2022 10.09 10.18 9.978 10.04 89,261 -0.17(-1.71%)
Jan 14, 2022 10.22 0 +0.07(+0.66%)
Jan 13, 2022 10.23 10.27 10.10 10.15 50,775 -0.04(-0.41%)
Jan 12, 2022 10.19 10.24 10.15 10.19 66,939 +0.05(+0.49%)
Jan 11, 2022 10.04 10.15 10.04 10.14 74,963 +0.11(+1.08%)
Jan 10, 2022 9.953 10.09 9.911 10.04 112,728 +0.00(+0.00%)
Jan 07, 2022 9.986 10.05 9.944 10.04 44,208 +0.07(+0.67%)
Jan 06, 2022 9.969 10.01 9.944 9.969 36,871 -0.01(-0.08%)
Jan 05, 2022 10.14 10.17 9.978 9.978 24,185 -0.18(-1.80%)
Jan 04, 2022 10.15 10.17 10.14 10.16 30,614 +0.03(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.